|
 Dean Foods Compan - [Ticker: DF] |     | | Última Transacción | 5,010 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.10 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,125 | Mínimo | 4,970 | | Volumen | 722.554 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,740 x 1.500 - 9,750 x 4.300 | Yield | | | Cierre Anterior | 5,110 | PER | 0,00% | | Apertura | 5,100 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DF desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 35,30 | 524.800 | 35,80 | 34,70 | 35,52 | 00:00:00 | | 2005-02-08 | 34,86 | 549.300 | 35,35 | 34,58 | 35,35 | 00:00:00 | | 2005-02-09 | 34,09 | 696.200 | 34,90 | 34,05 | 34,90 | 00:00:00 | | 2005-02-10 | 33,95 | 1.397.500 | 34,20 | 33,41 | 33,50 | 00:00:00 | | 2005-02-11 | 34,00 | 572.500 | 34,11 | 33,70 | 34,00 | 00:00:00 | | 2005-02-14 | 34,40 | 601.300 | 34,65 | 34,00 | 34,00 | 00:00:00 | | 2005-02-15 | 34,88 | 1.369.000 | 36,00 | 34,39 | 36,00 | 00:00:00 | | 2005-02-16 | 34,53 | 619.600 | 35,05 | 34,40 | 34,95 | 00:00:00 | | 2005-02-17 | 34,50 | 797.600 | 34,70 | 34,35 | 34,65 | 00:00:00 | | 2005-02-18 | 34,38 | 583.300 | 34,80 | 34,36 | 34,67 | 00:00:00 | | 2005-02-22 | 33,85 | 1.043.100 | 34,67 | 33,82 | 34,40 | 00:00:00 | | 2005-02-23 | 33,86 | 601.700 | 34,04 | 33,66 | 33,84 | 00:00:00 | | 2005-02-24 | 34,05 | 595.300 | 34,06 | 33,45 | 33,90 | 00:00:00 | | 2005-02-25 | 34,77 | 618.000 | 34,77 | 34,10 | 34,15 | 00:00:00 | | 2005-02-28 | 34,55 | 990.700 | 34,87 | 34,55 | 34,67 | 00:00:00 | | 2005-03-01 | 34,65 | 689.400 | 34,95 | 34,54 | 34,60 | 00:00:00 | | 2005-03-02 | 34,86 | 644.800 | 34,89 | 34,46 | 34,66 | 00:00:00 | | 2005-03-03 | 35,49 | 767.800 | 35,54 | 34,70 | 34,88 | 00:00:00 | | 2005-03-04 | 35,25 | 495.300 | 35,80 | 35,14 | 35,69 | 00:00:00 | | 2005-03-07 | 35,31 | 432.800 | 35,38 | 35,11 | 35,15 | 00:00:00 | | 2005-03-08 | 34,93 | 464.600 | 35,35 | 34,81 | 35,30 | 00:00:00 | | 2005-03-09 | 34,08 | 532.300 | 34,73 | 33,92 | 34,68 | 00:00:00 | | 2005-03-10 | 34,75 | 533.900 | 34,78 | 34,20 | 34,20 | 00:00:00 | | 2005-03-11 | 34,49 | 378.500 | 35,08 | 34,49 | 34,75 | 00:00:00 | | 2005-03-14 | 35,30 | 810.900 | 35,43 | 34,39 | 34,39 | 00:00:00 | | 2005-03-15 | 34,30 | 748.700 | 35,34 | 34,30 | 35,25 | 00:00:00 | | 2005-03-16 | 33,90 | 572.600 | 34,45 | 33,88 | 34,31 | 00:00:00 | | 2005-03-17 | 34,52 | 435.500 | 34,59 | 34,20 | 34,40 | 00:00:00 | | 2005-03-18 | 33,60 | 865.200 | 34,42 | 33,40 | 34,42 | 00:00:00 | | 2005-03-21 | 33,43 | 462.000 | 33,75 | 33,33 | 33,59 | 00:00:00 | | 2005-03-22 | 33,26 | 430.700 | 33,63 | 33,20 | 33,50 | 00:00:00 | | 2005-03-23 | 32,95 | 525.400 | 33,68 | 32,90 | 33,27 | 00:00:00 | | 2005-03-24 | 32,88 | 597.900 | 33,50 | 32,88 | 33,00 | 00:00:00 | | 2005-03-28 | 33,37 | 460.600 | 33,68 | 32,99 | 33,02 | 00:00:00 | | 2005-03-29 | 33,14 | 382.600 | 34,00 | 33,04 | 33,35 | 00:00:00 | | 2005-03-30 | 34,15 | 630.400 | 34,39 | 33,31 | 33,36 | 00:00:00 | | 2005-03-31 | 34,30 | 989.500 | 34,40 | 34,03 | 34,29 | 00:00:00 | | 2005-04-01 | 33,87 | 804.500 | 34,79 | 33,64 | 34,33 | 00:00:00 | | 2005-04-04 | 34,39 | 601.500 | 34,48 | 33,63 | 33,90 | 00:00:00 | | 2005-04-05 | 34,84 | 667.400 | 35,00 | 34,50 | 34,50 | 00:00:00 | | 2005-04-06 | 35,00 | 680.500 | 35,25 | 34,74 | 34,74 | 00:00:00 | | 2005-04-07 | 35,44 | 552.800 | 35,45 | 34,95 | 35,00 | 00:00:00 | | 2005-04-08 | 35,52 | 531.900 | 35,90 | 35,40 | 35,40 | 00:00:00 | | 2005-04-11 | 35,10 | 636.600 | 35,59 | 34,97 | 35,59 | 00:00:00 | | 2005-04-12 | 35,33 | 588.000 | 35,39 | 34,79 | 34,95 | 00:00:00 | | 2005-04-13 | 36,01 | 1.424.600 | 36,20 | 35,13 | 35,36 | 00:00:00 | | 2005-04-14 | 35,91 | 1.087.800 | 36,18 | 35,82 | 36,15 | 00:00:00 | | 2005-04-15 | 35,60 | 712.300 | 36,15 | 35,51 | 35,85 | 00:00:00 | | 2005-04-18 | 34,78 | 922.100 | 35,75 | 34,73 | 35,50 | 00:00:00 | | 2005-04-19 | 34,84 | 873.600 | 35,07 | 34,71 | 35,00 | 00:00:00 | | 2005-04-20 | 34,44 | 732.600 | 34,99 | 34,42 | 34,85 | 00:00:00 | | 2005-04-21 | 34,69 | 409.300 | 34,89 | 34,61 | 34,69 | 00:00:00 | | 2005-04-22 | 34,72 | 472.300 | 34,98 | 34,40 | 34,68 | 00:00:00 | | 2005-04-25 | 34,93 | 498.500 | 34,97 | 34,53 | 34,74 | 00:00:00 | | 2005-04-26 | 34,96 | 388.200 | 35,40 | 34,70 | 34,94 | 00:00:00 | | 2005-04-27 | 35,10 | 495.000 | 35,20 | 34,86 | 34,96 | 00:00:00 | | 2005-04-28 | 34,82 | 443.500 | 35,10 | 34,52 | 35,00 | 00:00:00 | | 2005-04-29 | 34,36 | 867.300 | 34,96 | 34,13 | 34,81 | 00:00:00 | | 2005-05-02 | 33,94 | 877.400 | 34,50 | 33,85 | 34,46 | 00:00:00 | | 2005-05-03 | 34,70 | 839.200 | 34,75 | 34,06 | 34,10 | 00:00:00 | | 2005-05-04 | 36,95 | 2.299.700 | 37,17 | 35,62 | 35,95 | 00:00:00 | | 2005-05-05 | 37,50 | 1.236.000 | 38,00 | 37,30 | 37,48 | 00:00:00 | | 2005-05-06 | 37,87 | 805.400 | 38,09 | 37,20 | 37,50 | 00:00:00 | | 2005-05-09 | 37,40 | 907.500 | 37,75 | 37,10 | 37,70 | 00:00:00 | | 2005-05-10 | 37,61 | 904.000 | 37,72 | 37,20 | 37,42 | 00:00:00 | | 2005-05-11 | 38,25 | 609.900 | 38,30 | 37,50 | 37,70 | 00:00:00 | | 2005-05-12 | 38,06 | 534.200 | 38,39 | 37,89 | 38,25 | 00:00:00 | | 2005-05-13 | 37,92 | 511.800 | 38,18 | 37,72 | 38,01 | 00:00:00 | | 2005-05-16 | 38,45 | 471.900 | 38,50 | 37,82 | 37,90 | 00:00:00 | | 2005-05-17 | 38,38 | 385.100 | 38,49 | 38,04 | 38,35 | 00:00:00 | | 2005-05-18 | 38,69 | 429.800 | 38,69 | 38,35 | 38,45 | 00:00:00 | | 2005-05-19 | 38,24 | 508.200 | 38,48 | 38,01 | 38,44 | 00:00:00 | | 2005-05-20 | 39,09 | 644.700 | 39,09 | 38,24 | 38,24 | 00:00:00 | | 2005-05-23 | 39,03 | 388.400 | 39,08 | 38,83 | 38,90 | 00:00:00 | | 2005-05-24 | 38,95 | 607.600 | 39,20 | 38,86 | 39,15 | 00:00:00 | | 2005-05-25 | 38,70 | 551.600 | 38,90 | 38,54 | 38,75 | 00:00:00 | | 2005-05-26 | 39,19 | 592.500 | 39,35 | 38,70 | 38,75 | 00:00:00 | | 2005-05-27 | 39,08 | 466.500 | 39,46 | 39,04 | 39,09 | 00:00:00 | | 2005-05-31 | 38,97 | 449.700 | 39,10 | 38,75 | 38,75 | 00:00:00 | | 2005-06-01 | 38,99 | 460.700 | 39,37 | 38,70 | 38,91 | 00:00:00 | | 2005-06-02 | 38,90 | 325.600 | 39,10 | 38,69 | 38,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
